Última Hora: "Em duas horas de debate a seis, quem atacou mais foi... - Expresso" Mon, 23 Sep 2019 23:22:45 GMT    "Eleições na Madeira. A noite em que quem perdeu ganhou e quem ganhou perdeu - ZAP" Mon, 23 Sep 2019 12:30:00 GMT    "Miguel Albuquerque é o primeiro deputado eleito - jm-madeira.pt" Sun, 22 Sep 2019 19:17:00 GMT    "Incêndio no trem traseiro de avião provoca atrasos nos voos do Aeroporto do Porto - Correio da Manhã" Sun, 22 Sep 2019 20:40:06 GMT    "Guterres aponta Portugal como ?um bom exemplo? em várias matérias - Sol" Mon, 23 Sep 2019 13:54:18 GMT    "ATOL salva seguradoras do colapso da Thomas Cook - ECO Economia Online" Mon, 23 Sep 2019 16:34:09 GMT    "BE desiludido com os resultados e PCP satisfeito com fim da maioria absoluta na Madeira - SIC Notícias" Sun, 22 Sep 2019 22:44:00 GMT    "Bónus para Costa antes das eleições: Economia afinal cresceu 3,5% em 2017 e 2,4% em 2018 - Jornal Económico" Mon, 23 Sep 2019 11:21:23 GMT    "António Costa diz que parecer da PGR é ?absolutamente inequívoco? - Observador" Sun, 22 Sep 2019 13:31:21 GMT    "Menino de 12 anos sonâmbulo morre ao cair de nono andar em Salvador da Bahia - Correio da Manhã" Mon, 23 Sep 2019 17:44:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+1.00%) SABESP -ON - [Ticker: SBSP3.SA]Gráfico SABESP      -ON    Noticias SABESP      -ON    Descargar Históricos de Metastock SABESP      -ON   y Otros  Análisis Técnico SABESP      -ON    
Última Transacción28,490Hora de Cotización2018-12-05 - 00:00:00
Variación--0.02 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,850Mínimo28,370
Volumen668.800Volumen Medio (3m)0
Demanda / Oferta30,420 x 0 - 30,430 x 0Yield
Cierre Anterior28,510PER0,00%
Apertura28,550EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SBSP3.SA desde 2000-01-01 hasta 2019-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03211,00105.600215,00210,00213,0000:00:00
2000-01-04198,50101.300206,00197,00206,0000:00:00
2000-01-05192,97278.100196,00190,02196,0000:00:00
2000-01-06192,00124.500194,00189,00193,0000:00:00
2000-01-07194,7084.400195,00194,00195,0000:00:00
2000-01-10207,00255.700207,00198,00198,0000:00:00
2000-01-11206,0082.300206,00200,50202,0000:00:00
2000-01-12201,50112.400206,00200,00206,0000:00:00
2000-01-13200,00144.800206,00199,00206,0000:00:00
2000-01-14204,0075.500204,99200,00200,0000:00:00
2000-01-17207,0094.400207,00203,00206,0000:00:00
2000-01-18205,0075.300205,50204,00205,5000:00:00
2000-01-19202,0041.600205,00200,50205,0000:00:00
2000-01-20204,00115.300204,00200,00202,0000:00:00
2000-01-21205,00135.200207,10205,00206,0000:00:00
2000-01-24201,00193.000206,00201,00205,0000:00:00
2000-01-25201,000201,00201,00201,0000:00:00
2000-01-26207,99140.100207,99202,50203,0000:00:00
2000-01-27201,0055.500208,00200,50208,0000:00:00
2000-01-28198,0067.900201,00196,02201,0000:00:00
2000-01-31200,0039.300200,00192,00198,0000:00:00
2000-02-01195,00119.000200,00194,00200,0000:00:00
2000-02-02200,0060.300200,01198,00198,0500:00:00
2000-02-03201,0061.900207,00200,00204,0000:00:00
2000-02-04202,9966.500203,80202,50202,9900:00:00
2000-02-07201,0080.800203,00199,99203,0000:00:00
2000-02-08201,70119.600206,00200,00201,7000:00:00
2000-02-09195,0032.900199,98195,00199,9800:00:00
2000-02-10191,0094.500194,01189,00194,0100:00:00
2000-02-11189,0064.900192,00188,50192,0000:00:00
2000-02-14185,0094.600189,00185,00188,5000:00:00
2000-02-15182,0098.700186,00178,00186,0000:00:00
2000-02-16184,0060.500187,00179,00182,0000:00:00
2000-02-17178,1083.200185,50175,05184,8000:00:00
2000-02-18175,90168.300181,00175,90180,0000:00:00
2000-02-21176,00143.500177,00175,10177,0000:00:00
2000-02-22176,0071.500178,50174,00178,5000:00:00
2000-02-23174,0272.200176,00174,00176,0000:00:00
2000-02-24175,7066.100178,50175,00178,5000:00:00
2000-02-25179,0044.000179,50177,00178,8000:00:00
2000-02-28177,0024.400177,00173,00176,0000:00:00
2000-02-29175,5040.200177,00175,00177,0000:00:00
2000-03-01174,0025.200175,00173,50175,0000:00:00
2000-03-02170,00105.200175,00169,00174,0000:00:00
2000-03-03176,5090.600176,50173,50175,0000:00:00
2000-03-06176,500176,50176,50176,5000:00:00
2000-03-07176,500176,50176,50176,5000:00:00
2000-03-08180,0054.400180,00176,00176,0000:00:00
2000-03-09177,9942.000182,00175,00180,0000:00:00
2000-03-10176,0039.500178,00176,00178,0000:00:00
2000-03-13176,000176,00176,00176,0000:00:00
2000-03-14168,2013.200170,00168,20170,0000:00:00
2000-03-15163,0021.100167,00163,00167,0000:00:00
2000-03-16160,99173.000166,50160,10166,5000:00:00
2000-03-17160,0038.800162,52159,00162,5200:00:00
2000-03-20158,0063.500160,00156,00160,0000:00:00
2000-03-21155,00175.700158,00151,50158,0000:00:00
2000-03-22157,00174.800161,00154,00155,0000:00:00
2000-03-23164,00399.700165,00155,50158,0000:00:00
2000-03-24166,00351.500169,00165,00166,0000:00:00
2000-03-27167,00106.900170,00165,50169,0000:00:00
2000-03-28164,50212.700166,50164,10166,0000:00:00
2000-03-29161,97590.000169,98155,00169,9800:00:00
2000-03-30167,99455.600169,00163,00163,0000:00:00
2000-03-31176,50365.600177,50168,99168,9900:00:00
2000-04-03170,50154.000177,47170,00175,0000:00:00
2000-04-04168,99252.000176,00163,00173,0000:00:00
2000-04-05170,98224.200175,00165,00165,0000:00:00
2000-04-06172,0081.800173,99170,01172,0000:00:00
2000-04-07175,7975.600175,79171,90171,9000:00:00
2000-04-10169,9958.000176,50167,02176,5000:00:00
2000-04-11168,56109.200173,00165,00165,0000:00:00
2000-04-12172,00233.500177,01169,20169,2000:00:00
2000-04-13162,0079.400172,31162,00172,3100:00:00
2000-04-14159,00220.700164,00156,50161,9000:00:00
2000-04-17153,90101.200158,00146,99155,0000:00:00
2000-04-18159,00123.400161,00155,50155,5000:00:00
2000-04-19153,49118.700158,60150,01158,6000:00:00
2000-04-20158,00102.300159,99152,50156,0000:00:00
2000-04-21158,000158,00158,00158,0000:00:00
2000-04-24152,9940.500158,01151,00158,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters